Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1441 | 1456 | 1435 | 1451 | 0 | +6.36(+0.44%) |
May 30, 2016 | 1445 | 1445 | 1445 | 1445 | 0 | +0.05(+0.00%) |
May 27, 2016 | 1442 | 1449 | 1433 | 1445 | 0 | +3.31(+0.23%) |
May 26, 2016 | 1426 | 1446 | 1422 | 1441 | 0 | +14.88(+1.04%) |
May 25, 2016 | 1423 | 1433 | 1413 | 1426 | 0 | -1.87(-0.13%) |
May 24, 2016 | 1419 | 1433 | 1414 | 1428 | 0 | +13.94(+0.99%) |
May 23, 2016 | 1430 | 1433 | 1412 | 1414 | 0 | -14.65(-1.03%) |
May 20, 2016 | 1430 | 1434 | 1418 | 1429 | 0 | +3.64(+0.26%) |
May 19, 2016 | 1405 | 1427 | 1396 | 1425 | 0 | +14.50(+1.03%) |
May 18, 2016 | 1431 | 1442 | 1404 | 1411 | 0 | -29.01(-2.01%) |
May 17, 2016 | 1458 | 1463 | 1431 | 1440 | 0 | -22.89(-1.56%) |
May 16, 2016 | 1460 | 1468 | 1450 | 1463 | 0 | +0.14(+0.01%) |
May 13, 2016 | 1468 | 1473 | 1454 | 1463 | 0 | -8.28(-0.56%) |
May 12, 2016 | 1463 | 1478 | 1454 | 1471 | 0 | +5.14(+0.35%) |
May 11, 2016 | 1465 | 1471 | 1452 | 1466 | 0 | +3.69(+0.25%) |
May 10, 2016 | 1462 | 1471 | 1450 | 1462 | 0 | +3.78(+0.26%) |
May 09, 2016 | 1453 | 1464 | 1444 | 1458 | 0 | +8.34(+0.58%) |
May 06, 2016 | 1452 | 1459 | 1433 | 1450 | 0 | -10.77(-0.74%) |
May 05, 2016 | 1468 | 1484 | 1453 | 1461 | 0 | -8.41(-0.57%) |
May 04, 2016 | 1444 | 1477 | 1440 | 1469 | 0 | +16.80(+1.16%) |
May 03, 2016 | 1452 | 1462 | 1440 | 1452 | 0 | -2.81(-0.19%) |
May 02, 2016 | 1444 | 1463 | 1439 | 1455 | 0 | +12.23(+0.85%) |
Apr 29, 2016 | 1426 | 1446 | 1413 | 1443 | 0 | +8.99(+0.63%) |
Apr 28, 2016 | 1417 | 1440 | 1409 | 1434 | 0 | -4.85(-0.34%) |
Apr 27, 2016 | 1424 | 1448 | 1415 | 1439 | 0 | +19.97(+1.41%) |
Apr 26, 2016 | 1417 | 1428 | 1410 | 1419 | 0 | +2.33(+0.16%) |
Apr 25, 2016 | 1414 | 1421 | 1405 | 1416 | 0 | +0.93(+0.07%) |
Apr 22, 2016 | 1409 | 1423 | 1405 | 1415 | 0 | +11.35(+0.81%) |
Apr 21, 2016 | 1430 | 1433 | 1397 | 1404 | 0 | -27.41(-1.91%) |
Apr 20, 2016 | 1466 | 1470 | 1429 | 1432 | 0 | -34.33(-2.34%) |
Apr 19, 2016 | 1465 | 1471 | 1454 | 1466 | 0 | +4.03(+0.28%) |
Apr 18, 2016 | 1454 | 1465 | 1444 | 1462 | 0 | +4.31(+0.30%) |
Apr 15, 2016 | 1448 | 1462 | 1444 | 1458 | 0 | +10.81(+0.75%) |
Apr 14, 2016 | 1449 | 1456 | 1441 | 1447 | 0 | -4.23(-0.29%) |
Apr 13, 2016 | 1461 | 1464 | 1440 | 1451 | 0 | -6.28(-0.43%) |
Apr 12, 2016 | 1448 | 1460 | 1443 | 1457 | 0 | +10.55(+0.73%) |
Apr 11, 2016 | 1451 | 1463 | 1443 | 1447 | 0 | -2.55(-0.18%) |
Apr 08, 2016 | 1449 | 1462 | 1443 | 1449 | 0 | +7.55(+0.52%) |
Apr 07, 2016 | 1439 | 1453 | 1434 | 1442 | 0 | -0.68(-0.05%) |
Apr 06, 2016 | 1444 | 1450 | 1430 | 1442 | 0 | -4.13(-0.29%) |
Apr 05, 2016 | 1467 | 1472 | 1441 | 1446 | 0 | -27.92(-1.89%) |
Apr 04, 2016 | 1484 | 1489 | 1465 | 1474 | 0 | -10.89(-0.73%) |
Apr 01, 2016 | 1475 | 1489 | 1465 | 1485 | 0 | +5.46(+0.37%) |
Mar 31, 2016 | 1472 | 1485 | 1465 | 1480 | 0 | +8.36(+0.57%) |
Mar 30, 2016 | 1476 | 1481 | 1463 | 1471 | 0 | -2.32(-0.16%) |
Mar 29, 2016 | 1454 | 1476 | 1447 | 1474 | 0 | +23.28(+1.60%) |
Mar 28, 2016 | 1458 | 1466 | 1444 | 1450 | 0 | -3.95(-0.27%) |
Mar 24, 2016 | 1454 | 1454 | 1454 | 1454 | 0 | +3.90(+0.27%) |
Mar 23, 2016 | 1440 | 1460 | 1429 | 1451 | 0 | +10.04(+0.70%) |
Mar 22, 2016 | 1447 | 1456 | 1436 | 1441 | 0 | -7.14(-0.49%) |
Mar 21, 2016 | 1444 | 1456 | 1431 | 1448 | 0 | -0.20(-0.01%) |
Mar 18, 2016 | 1459 | 1465 | 1442 | 1448 | 0 | -8.93(-0.61%) |
Mar 17, 2016 | 1445 | 1463 | 1436 | 1457 | 0 | +14.52(+1.01%) |
Mar 16, 2016 | 1424 | 1447 | 1411 | 1442 | 0 | +14.98(+1.05%) |
Mar 15, 2016 | 1420 | 1435 | 1413 | 1427 | 0 | +0.99(+0.07%) |
Mar 14, 2016 | 1425 | 1434 | 1415 | 1426 | 0 | -1.09(-0.08%) |
Mar 11, 2016 | 1429 | 1440 | 1419 | 1427 | 0 | +3.60(+0.25%) |
Mar 10, 2016 | 1418 | 1430 | 1405 | 1424 | 0 | +4.79(+0.34%) |
Mar 09, 2016 | 1410 | 1428 | 1405 | 1419 | 0 | +10.15(+0.72%) |
Mar 08, 2016 | 1402 | 1417 | 1389 | 1409 | 0 | +6.82(+0.49%) |
Mar 07, 2016 | 1390 | 1411 | 1383 | 1402 | 0 | +8.69(+0.62%) |
Mar 04, 2016 | 1371 | 1399 | 1363 | 1393 | 0 | +16.72(+1.21%) |
Mar 03, 2016 | 1368 | 1380 | 1350 | 1377 | 0 | +10.28(+0.75%) |
Mar 02, 2016 | 1353 | 1370 | 1328 | 1366 | 0 | +7.28(+0.54%) |